Hua Hong Semiconductor Limited (HKG:1347)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
47.30
+0.20 (0.42%)
Sep 9, 2025, 11:44 AM HKT

Hua Hong Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202547.6047.6845.7247.1047.10-1.01%31,324,953
Sep 5, 202546.0648.2045.6447.5847.584.16%49,308,829
Sep 4, 202548.5648.8444.6645.6845.68-5.42%59,542,152
Sep 3, 202549.8450.2048.0248.3048.30-1.87%52,605,674
Sep 2, 202552.3552.5048.4849.2249.22-5.53%87,212,582
Sep 1, 202556.5057.2050.5052.1052.10-3.16%117,231,143
Aug 29, 202555.1555.8053.0053.8053.80-5.94%79,591,149
Aug 28, 202553.0057.2552.5057.2057.208.44%97,425,632
Aug 27, 202554.5555.5552.5052.7552.75-0.85%71,766,893
Aug 26, 202554.5554.6052.0053.2053.20-2.03%41,394,863
Aug 25, 202556.6059.1552.5054.3054.30-3.04%105,586,044
Aug 22, 202548.0456.6047.9856.0056.0017.85%134,847,457
Aug 21, 202547.7848.3647.1647.5247.52-0.08%37,571,119
Aug 20, 202546.6248.6246.3047.5647.562.02%46,375,816
Aug 19, 202548.2049.3046.2046.6246.62-3.12%53,076,066
Aug 18, 202551.0051.0046.0648.1248.12-6.20%126,029,890
Aug 15, 202548.8052.0047.5651.3051.305.21%73,830,895
Aug 14, 202547.8850.8547.1448.7648.763.04%69,677,051
Aug 13, 202544.9847.5644.6847.3247.325.91%48,653,232
Aug 12, 202542.5445.3641.7244.6844.685.43%56,518,756
Aug 11, 202544.4044.4040.3842.3842.38-3.68%54,034,408
Aug 8, 202545.0045.6643.0644.0044.00-1.74%52,801,238
Aug 7, 202543.1645.9842.7244.7844.782.52%54,616,627
Aug 6, 202543.3843.8642.5043.6843.680.69%32,281,876
Aug 5, 202543.0445.6042.5843.3843.381.17%52,939,054
Aug 4, 202539.5043.0039.5042.8842.888.69%59,176,928
Aug 1, 202540.3541.4539.1039.4539.45-2.83%23,267,455
Jul 31, 202540.0042.4539.5040.6040.601.50%53,565,460
Jul 30, 202542.0042.0039.1040.0040.00-5.55%48,234,826
Jul 29, 202542.0042.7040.6042.3542.350.36%40,061,348
Jul 28, 202543.1043.1041.3542.2042.20-0.94%39,607,042
Jul 25, 202539.0542.9038.6542.6042.609.09%72,802,520
Jul 24, 202536.5039.7536.3539.0539.056.99%59,071,154
Jul 23, 202537.3037.5036.0036.5036.50-1.35%34,150,432
Jul 22, 202536.0037.6035.5537.0037.003.21%36,983,127
Jul 21, 202535.9036.2034.9535.8535.850.42%21,017,795
Jul 18, 202536.1036.4535.0535.7035.70-0.70%23,289,343
Jul 17, 202535.2536.3034.6535.9535.951.99%22,882,803
Jul 16, 202535.1536.0534.2535.2535.250.28%23,488,163
Jul 15, 202535.3035.8534.4535.1535.15-0.14%23,553,766
Jul 14, 202535.7536.1535.0535.2035.20-0.56%20,099,448
Jul 11, 202534.0036.5533.3535.4035.404.12%49,756,791
Jul 10, 202534.1534.5033.6034.0034.00-0.44%15,441,200
Jul 9, 202535.7035.7033.8534.1534.15-4.34%23,747,869
Jul 8, 202535.2036.2035.0035.7035.701.56%21,406,735
Jul 7, 202536.0036.7034.8535.1535.15-1.40%21,242,444
Jul 4, 202533.8036.3533.0035.6535.654.70%43,640,171
Jul 3, 202533.8534.5033.4034.0534.051.19%21,085,457
Jul 2, 202534.7035.0033.2533.6533.65-3.03%30,255,979
Jun 30, 202535.6037.4034.6034.7034.70-0.72%52,361,581